mnw币今日最新价格 实时

$ 0.648243 涨幅：-2.88%
更新时间：2024-07-05 06:35:03

24H最高/最低价格

H：¥6.0326 / $0.829785
L：¥5.5828 / $0.767918

2019年最高价格/最低价格

H：¥1.33 / $0.18 (2019-10-16)
L：¥0 / $0 (2019-12-21)

历史最高/最低价格

H：¥39.69 / $5.46
L：¥0.0722 / $0.00992725

Morpheus Network交易平台推荐

欧易OKX 币安Binance
mnw走势图加载中...
  • mnw币历史价格表
  • mnw币概况
2018年 2019年 2020年 2021年 2022年 2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2019-12-30 0.1259 0.1269 0.1196 0.1214 161.02 -3.57%
2019-12-29 0 0.1264 0.1219 0.1259 104.15 --
2019-12-24 0.1293 0.145 0.1293 0.144 53.714 11.37%
2019-12-23 0.124 0.1294 0.1239 0.1293 6.597 4.27%
2019-12-22 0.1242 0.1242 0.1185 0.124 125.8 -0.16%
2019-12-21 0.1238 0.1248 0 0 0 -100%
2019-12-20 0.1226 0.1303 0.1187 0.1242 51.2439 1.31%
2019-12-19 0.1278 0.1282 0.1145 0.1222 368.37 -4.38%
2019-12-18 0.145 0.1547 0.1276 0.1276 1072.42 -12%
2019-12-17 0.1343 0.1498 0.1301 0.1447 137.95 7.74%
2019-12-16 0.1333 0.1357 0 0 0 -100%
2019-12-15 0.1452 0.146 0.1316 0.134 125.15 -7.71%
2019-12-14 0.1496 0.1504 0.1441 0.1452 1046.25 -2.94%
2019-12-13 0.1406 0.1554 0.1406 0.1498 1947.3 6.54%
2019-12-12 0.1379 0.1459 0.1376 0.1409 8431.72 2.18%
2019-12-11 0.1483 0.1527 0.1351 0.1379 1.22万 -7.01%
2019-12-10 0.1509 0.1577 0.1481 0.1484 5.7万 -1.66%
2019-12-09 0.1555 0.1591 0.1404 0.1529 8.9万 -1.67%
2019-12-08 0.1459 0.1606 0.1386 0.1557 9.04万 6.72%
2019-12-07 0.1361 0.1605 0.1347 0.1458 8.46万 7.13%
2019-12-06 0.1573 0.1573 0.1326 0.136 4.25万 -13.54%
2019-12-05 0.1654 0.1704 0.1459 0.1571 7.34万 -5.02%
2019-12-04 0.1651 0.1671 0.163 0.1654 88.4558 0.18%
2019-12-03 0.1526 0.1648 0.1481 0.1648 1599.93 7.99%
2019-12-02 0.1518 0.1646 0.1441 0.1526 7.02万 0.53%
2019-12-01 0.1463 0.1624 0.134 0.1526 5.04万 4.31%
2019-11-30 0.1448 0.1511 0.1373 0.1467 2512.91 1.31%
2019-11-29 0.1316 0.1483 0.1248 0.1455 3.59万 10.56%
2019-11-28 0.1342 0.143 0.1211 0.1324 2.4万 -1.34%
2019-11-27 0.095613 0.1389 0.094491 0.1342 9881.62 40.36%
2019-11-26 0.1347 0.1363 0.092965 0.095552 51.6962 -29.06%
2019-11-25 0.094477 0.1396 0.093459 0.1344 170.5 42.26%
2019-11-24 0 0.1312 0.094292 0.095191 21.8795 --
2019-11-21 0.134 0.1499 0.133 0.1492 124.45 11.34%
2019-11-20 0.1547 0.1549 0.1333 0.1336 245.62 -13.64%
2019-11-19 0.1535 0.1574 0.1534 0.1546 30.1076 0.72%
2019-11-18 0.1562 0.1564 0.1511 0.1535 366.64 -1.73%
2019-11-17 0.15 0.1568 0.1435 0.1562 323.89 4.13%
2019-11-16 0.1464 0.1511 0.1412 0.1502 435.41 2.6%
2019-11-15 0.1275 0.1472 0.1123 0.1464 160.95 14.82%
2019-11-14 0 0.1285 0.1274 0.1277 22.8192 --
2019-11-12 0.1132 0.1548 0.1132 0.1479 4.6864 30.65%
2019-11-11 0.1478 0.1477 0.1127 0.1133 11.7907 -23.34%
2019-11-10 0.1471 0.1487 0 0 0 -100%
2019-11-09 0.154 0.1544 0.1201 0.1472 45.848 -4.42%
2019-11-08 0.1343 0.157 0.1332 0.1538 35.9874 14.52%
2019-11-07 0.1244 0.1355 0.1244 0.1344 164.94 8.04%
2019-11-06 0.1335 0.134 0.1231 0.1254 11.1632 -6.07%
2019-11-05 0.1221 0.134 0.1209 0.1335 80.7166 9.34%
2019-11-04 0.1241 0.1246 0.1215 0.1221 40.3995 -1.61%
2019-11-03 0 0.1248 0.1224 0.1241 5.6419 --
2019-11-01 0.08657 0.087669 0 0 0 -100%
2019-10-31 0.1492 0.1509 0.085768 0.086477 402.74 -42.04%
2019-10-30 0.157 0.1588 0.1322 0.1494 94.2361 -4.84%
2019-10-29 0 0.166 0.1553 0.1577 3.2717 --
2019-10-27 0 0.1596 0.1415 0.1433 152.13 --
2019-10-25 0.1206 0.1336 0.1206 0.1328 13.3925 10.12%
2019-10-24 0.1521 0.1468 0.1217 0.1217 178.23 -19.99%
2019-10-23 0.1506 0.1525 0 0 0 -100%
2019-10-22 0.1538 0.1659 0.1489 0.1508 99.934 -1.95%
2019-10-21 0.1603 0.155 0.1524 0.1537 9.9876 -4.12%
2019-10-20 0.1586 0.1611 0 0 0 -100%
2019-10-19 0 0.1777 0.1586 0.1586 4.0291 --
2019-10-16 0 0.1829 0.1783 0.1811 347.35 --
2019-10-14 0.173 0.173 0 0 0 -100%
2019-10-13 0.1713 0.1728 0.158 0.1728 430.37 0.88%
2019-10-12 0 0.1728 0 0 0 --
2019-05-23 0.000919526248 0.00108868054 0.000899288621 0.000908852555 138.7691 -1.16%
2019-05-22 0.001008503205 0.0010881829 0.000866377395 0.000919526248 123.6888 -8.82%
2019-05-21 0.001112258 0.001112258 0.000873642107 0.001008503205 233.8934 -9.33%
2019-05-20 0.00102726202 0.001142182 0.000972339178 0.001112258 155.7341 8.27%
2019-05-19 0.0011383194 0.0011619357 0.000980705139 0.00102726202 316.7278 -9.76%
2019-05-18 0.0012295036 0.0012463748 0.0010199772 0.0011383194 47.7851 -7.42%
2019-05-17 0.0011628932 0.0013048061 0.0006033 0.001237526 354.5149 6.42%
2019-05-16 0.0011788316 0.001250322 0.0010942091 0.0011628932 101.3093 -1.35%
2019-05-15 0.0014164106 0.0014288403 0.0011621976 0.0011788316 774.426 -16.77%
2019-05-14 0.001240144 0.0014677426 0.0012277852 0.0014164106 23.9231 14.21%
2019-05-13 0.0012106504 0.0012774154 0.0011697616 0.001240144 19.4887 2.44%
2019-05-12 0.0010573324 0.001231912 0.0010573324 0.0012106504 28.7911 14.5%
2019-05-11 0.0011562774 0.0011603909 0.001045233 0.0010573324 3.3939 -8.56%
2019-05-10 0.0011164133 0.0011569613 0.0010206479 0.0011562774 53.2343 3.57%
2019-05-09 0.0011017732 0.0011187907 0.001025887 0.0011164133 34.7534 1.33%
2019-05-08 0.0011302991 0.0011703011 0.0010216354 0.0011017732 179.8783 -2.52%
2019-05-07 0.0010921193 0.0011443766 0.000986621306 0.0011302991 335.1179 3.5%
2019-05-06 0.000985872495 0.0011262736 0.000942849731 0.0010921193 128.8283 10.78%
2019-05-05 0.000987732087 0.001002743741 0.000920833046 0.000985872495 139.2542 -0.19%
2019-05-04 0.000898821632 0.0010247533 0.00089657042 0.000987732087 130.1164 9.89%
2019-05-03 0.000880771588 0.000948245383 0.00087945184 0.000898821632 57.9492 2.05%
2019-05-02 0.000882069968 0.001038630136 0.000872637303 0.000880771588 46.738 -0.15%
2019-05-01 0.000885722887 0.001058206796 0.000864011734 0.000882069968 54.1063 -0.41%
2019-04-30 0.000868796956 0.000900253897 0.000863862843 0.000885722887 13.5864 1.95%
2019-04-29 0.00090807625 0.000911780792 0.000862271258 0.000868796956 3.6876 -4.33%
2019-04-28 0.000913567764 0.0009239127 0.000871659233 0.00090807625 216.6818 -0.6%
2019-04-27 0.001047895914 0.0011652084 0.000876381515 0.000913567764 221.7169 -12.82%
2019-04-26 0.0011348411 0.0012307556 0.000910165854 0.001047895914 915.1285 -7.66%
2019-04-25 0.00098698 0.0011348411 0.000828149428 0.0011348411 1906.96 14.98%
2019-04-24 0.000903178291 0.001001858504 0.000881467652 0.00098698 103.618 9.28%
2019-04-23 0.000896016596 0.000956701395 0.000889720589 0.000903178291 8.9634 0.8%
2019-04-22 0.000878091493 0.000986962131 0.000873626565 0.000896016596 121.7146 2.04%
2019-04-21 0.00088521209 0.00100567585 0.000870217693 0.000878091493 172.7645 -0.8%
2019-04-20 0.000887161931 0.001142674292 0.000875192763 0.00088521209 52.9964 -0.22%
2019-04-19 0.00098644971 0.00100428248 0.000880822608 0.000887161931 1813.01 -10.07%
2019-04-18 0.000955117106 0.000989501216 0.000912003568 0.00098644971 2.5647 3.28%
2019-04-17 0.000959270242 0.000969769822 0.000883071364 0.000955117106 14.8222 -0.43%
2019-04-16 0.0010294786 0.00105812208 0.000876364291 0.000959270242 244.4279 -6.82%
2019-04-15 0.0010684236 0.00107154404 0.00089982152 0.0010294786 102.0904 -3.65%
2019-04-14 0.000904754737 0.0011340732 0.000902713972 0.0010684236 429.9475 18.09%
2019-04-13 0.000922744466 0.0009937624 0.00089807073 0.000904754737 345.9919 -1.95%
2019-04-12 0.0011264284 0.0012132582 0.00090002751 0.000922744466 2072.8802 -18.08%
2019-04-11 0.0013521488 0.0013586187 0.0010851099 0.0011264284 1289 -16.69%
2019-04-10 0.0014672032 0.0014850533 0.00097968163 0.0013521488 524.8635 -7.84%
2019-04-09 0.0010470428 0.00147828 0.0010403713 0.0014672032 55.826 40.13%
2019-04-08 0.0014048141 0.0016818164 0.0010312224 0.0010470428 34.6097 -25.47%
2019-04-07 0.00109937 0.0015418923 0.0010954094 0.0014048141 111.1276 27.78%
2019-04-06 0.0013897076 0.0015422047 0.0010972204 0.00109937 103.1411 -20.89%
2019-04-05 0.0016240159 0.0016482497 0.0013870741 0.0013897076 239.6597 -14.43%
2019-04-04 0.0013875523 0.0017557073 0.001186877166 0.0016240159 956.8427 17.04%
2019-04-03 0.001101863 0.0018569887 0.0011010364 0.0013875523 2685.75 25.93%
2019-04-02 0.0010739457 0.001101863 0.0010705064 0.001101863 288.01 2.6%
2019-04-01 0.0011071299 0.0011089626 0.0010646772 0.0010739457 648.5365 -3%
2019-03-31 0.0010979328 0.0011445601 0.001071951298 0.0011071299 137.2161 0.84%
2019-03-30 0.000969272491 0.0010985442 0.000933682962 0.0010979328 360.194 13.27%
2019-03-29 0.000922174524 0.001002493872 0.000823057825 0.000969272491 122.8182 5.11%
2019-03-28 0.0007099645 0.000923431532 0.00067034187 0.000922174524 367.8463 29.89%
2019-03-27 0.000706853173 0.0007099645 0.000701109256 0.0007099645 11.9885 0.44%
2019-03-26 0.0007171463 0.00071932725 0.000691604065 0.000706853173 3.9999 -1.44%
2019-03-25 0.000698587833 0.00071844 0.000697133092 0.0007171463 2.8686 2.66%
2019-03-23 0.00059310007 0.000718550648 0.000592529601 0.000716809158 17.1266 20.86%
2019-03-22 0.000649949295 0.000651432549 0.000535058116 0.00059310007 251.881 -8.75%
2019-03-21 0.000742698741 0.000767909882 0.00060307469 0.000649949295 181.6175 -12.49%
2019-03-20 0.000748026407 0.000796500119 0.000678396528 0.000742698741 191.2726 -0.71%
2019-03-19 0.00076263 0.000772958424 0.0006761282 0.000748026407 164.8622 -1.91%
2019-03-18 0.000681855316 0.00076809 0.000674103231 0.00076263 0.0229 11.85%
2019-03-17 0.000701948572 0.000731651277 0.000665372613 0.000681855316 299.6425 -2.86%
2019-03-16 0.000783087786 0.000783964215 0.000673739176 0.000701948572 611.6098 -10.36%
2019-03-15 0.000660483686 0.000783463707 0.00064555019 0.000783087786 205.9198 18.56%
2019-03-14 0.000634414799 0.000663642554 0.00058677804 0.000660483686 207.1431 4.11%
2019-03-13 0.000664469527 0.000701462482 0.000568899822 0.000634414799 109.1328 -4.52%
2019-03-12 0.000638197811 0.000701553552 0.000638197811 0.000664469527 47.8202 4.12%
2019-03-11 0.000749028374 0.000749028374 0.000622182858 0.000638197811 337.889 -14.8%
2019-03-10 0.000747493925 0.000755606674 0.000689452015 0.000749028374 42.6952 0.21%
2019-03-09 0.000677162049 0.000758055308 0.000581951444 0.000747493925 337.7148 10.39%
2019-03-08 0.000771028256 0.000785744276 0.000626770862 0.000677162049 500.1682 -12.17%
2019-03-07 0.000867518286 0.000870200788 0.00067260493 0.000771028256 118.1009 -11.12%
2019-03-06 0.000885906365 0.000918198637 0.000769318468 0.000867518286 27.1447 -2.08%
2019-03-05 0.000876074162 0.000893888288 0.000825629808 0.000885906365 37.2393 1.12%
2019-03-04 0.000831863794 0.000914914262 0.000831863794 0.000876074162 266.436 5.31%
2019-03-03 0.001073 0.0015282182 0.000807126672 0.000831863794 4427.84 -22.47%
2019-03-02 0.001086 0.001091023 0.001073 0.001073 48.3447 -1.2%
2019-03-01 0.0010756196 0.0010949892 0.0010611496 0.001086 27.1572 0.97%
2019-02-28 0.001082959764 0.0010900604 0.0010650018 0.0010756196 10.6239 -0.68%
2019-02-27 0.00099320627 0.001088851906 0.000981052664 0.001082959764 57.3833 9.04%
2019-02-26 0.0012460415 0.0012644544 0.000992330212 0.00099320627 31.9117 -20.29%
2019-02-25 0.0013322448 0.001345713 0.000987508045 0.0012460415 88.7071 -6.47%
2019-02-24 0.0013182801 0.0013389508 0.0013055544 0.0013322448 0.0266 1.06%
2019-02-23 0 0.0013196104 0.0009681244 0.0013182801 49.5364 --
2019-02-20 0.0012013105 0.0012691281 0.0011940401 0.0012433998 158.2524 3.5%
2019-02-19 0.001087 0.0012401125 0.0010366009 0.0012013105 91.8498 10.52%
2019-02-18 0.001085 0.001105 0 0 0 -100%
2019-02-17 0.0010816192 0.0010941555 0.0010816174 0.001085 0.3797 0.31%
2019-02-16 0.0010892079 0.001093853 0.0010734944 0.0010816192 126.582 -0.7%
2019-02-15 0.001088145 0.0012874194 0.0010881034 0.0010892079 14.5726 0.1%
2019-02-14 0.0014347656 0.0014366064 0.001083467 0.001088145 13.7332 -24.16%
2019-02-13 0.00133797 0.0014487749 0.0013297576 0.0014347656 1.5328 7.23%
2019-02-12 0.0011068514 0.0014499246 0.0010903624 0.00133797 0.053 20.88%
2019-02-11 0.001099 0.001459 0.001086 0.0011068514 32.9543 0.71%
2019-02-10 0.0012056392 0.0012142182 0.001091 0.001099 0.033 -8.85%
2019-02-09 0.0010220144 0.0012075975 0.001017103 0.0012056392 14.1186 17.97%
2019-02-08 0.0011704074 0.0012396528 0.0010210287 0.0010220144 112.578 -12.68%
2019-02-07 0.001032424482 0.0013562086 0.00092252 0.0011704074 3.53万 13.36%
2019-02-06 0.001385 0.001389 0.001030579873 0.001032424482 9.5285 -25.46%
2019-02-05 0.0013329925 0.00139 0.001324147 0.001385 10.3916 3.9%
2019-02-04 0.0010501272 0.00137461 0.00103 0.0013329925 2.1097 26.94%
2019-02-03 0.001034531 0.0013858804 0.0010321167 0.0010501272 145.1622 1.51%
2019-02-02 0.001374 0.00139 0.0010340837 0.001034531 48.7548 -24.71%
2019-02-01 0.001383 0.001393 0.001029 0.001374 13.5725 -0.65%
2019-01-31 0.001365 0.00139 0.001356 0.001383 2.4201 1.32%
2019-01-30 0.0011293835 0.001373 0.001016 0.001365 4.108 20.86%
2019-01-29 0.0010680302 0.0012092066 0.0010382072 0.0011293835 85.3441 5.74%
2019-01-28 0.0014213364 0.001429 0.0010614689 0.0010680302 4.5731 -24.86%
2019-01-27 0.001066469 0.001447 0.001065469 0.0014213364 2.4421 33.27%
2019-01-26 0.0012142085 0.001270455 0.001038 0.001066469 4.2645 -12.17%
2019-01-25 0.001427 0.001425 0.001062 0.0012142085 5.8104 -14.91%
2019-01-23 0.0016150613 0.0017100144 0.0013696958 0.0014039554 12.2878 -13.07%
2019-01-22 0.001406497 0.0016271948 0.0012153886 0.0016150613 96.462 14.83%
2019-01-21 0.001466 0.001476 0.001055 0.001406497 6.5121 -4.06%
2019-01-20 0.0011969552 0.001478 0.0011969552 0.001466 2.0679 22.48%
2019-01-19 0.0014062848 0.0014200238 0.001049492104 0.0011969552 255.3899 -14.89%
2019-01-18 0.0014374329 0.001444902 0.0013991495 0.0014062848 46.6595 -2.17%
2019-01-17 0.0017744068 0.00178 0.0014294433 0.0014374329 80.6243 -18.99%
2019-01-16 0.001455 0.001774656 0.00144 0.0017744068 0.9043 21.95%
2019-01-15 0.0013877433 0.0015009437 0.0013877433 0.001455 14.5534 4.85%
2019-01-14 0.0014216751 0.0014620222 0.0013787839 0.0013877433 198.9348 -2.39%
2019-01-13 0.0018124826 0.0018184826 0.0014168313 0.0014216751 25.0304 -21.56%
2019-01-12 0.0014151136 0.0018124826 0.001393887 0.0018124826 36.8022 28.08%
2019-01-11 0.0019552038 0.0019668713 0.0014151136 0.0014151136 33.8728 -27.62%
2019-01-10 0.001593 0.001966504 0.001538914 0.0019552038 260.4158 22.74%
2019-01-09 0.001972939 0.0019807558 0.0015809559 0.001593 144.77 -19.26%
2019-01-08 0.0016067919 0.001989504 0.001583384 0.001972939 96.1092 22.79%
2019-01-07 0.0018698268 0.0018787056 0.0015341996 0.0016067919 25.3577 -14.07%
2019-01-06 0.001519 0.0021919004 0.001515 0.0018698268 10.6172 23.1%
2019-01-05 0.0015336652 0.0018976945 0.001494 0.001519 54.5347 -0.96%
2019-01-04 0.0016503806 0.0017834325 0.0015303192 0.0015336652 5.1129 -7.07%
2019-01-03 0.00167 0.001824 0.001638 0.0016503806 6.2368 -1.17%
2019-01-02 0.001859 0.001873 0.001647 0.00167 0.1 -10.17%
2019-01-01 0.0017604726 0.001891 0.001492 0.001859 7.0058 5.6%

回顶部